1. Share Prices

  2. Cordiant Digital Infrastructure Limited (CORD)

105.00p+0.50 (+0.48%)18 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cordiant Digital Infrastructure Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 2025103.50p105.00p103.50p104.50p751,440
Dec 16, 2025103.00p105.00p103.00p105.00p1,075,321
Dec 15, 2025103.50p105.00p102.00p102.50p1,020,609
Dec 12, 2025103.50p103.50p102.00p103.00p590,775
Dec 11, 2025103.50p103.50p102.22p103.50p598,132
Dec 10, 2025103.50p103.50p102.00p103.00p2,453,918
Dec 9, 2025102.50p103.50p102.00p103.00p883,599
Dec 8, 2025103.50p103.50p102.50p103.00p678,995
Dec 5, 2025101.50p103.50p101.50p102.50p1,139,291
Dec 4, 2025102.50p102.50p101.00p101.50p2,026,840
Dec 3, 2025102.50p104.00p101.00p103.00p762,496
Dec 2, 2025104.00p104.00p102.50p102.50p1,398,315
Dec 1, 2025103.00p104.00p102.50p103.50p914,545
Nov 28, 2025104.00p104.00p103.00p103.00p1,164,055
Nov 27, 2025103.50p104.00p102.50p103.50p1,113,200
Nov 26, 2025103.50p104.00p101.50p102.50p1,840,894
Nov 25, 202599.40p104.00p99.40p101.50p3,601,404
Nov 24, 202595.80p98.20p95.80p98.20p505,423
Nov 21, 202596.00p96.80p96.00p96.00p1,129,240
Nov 20, 202597.80p98.20p95.60p96.00p986,699
Nov 19, 202598.00p99.00p97.80p97.80p893,452
Nov 18, 202599.00p99.00p97.80p98.40p1,547,681
Nov 17, 202598.40p99.80p97.80p98.00p1,240,143
Nov 14, 202599.60p100.88p98.40p98.40p1,050,581
Nov 13, 2025100.50p101.50p100.00p100.00p537,263
Nov 12, 202599.60p101.50p99.60p100.00p826,488
Nov 11, 202599.60p101.00p99.26p100.00p677,049
Nov 10, 202599.20p99.50p97.80p99.20p1,323,177
Nov 7, 202598.40p99.40p97.20p98.80p1,404,744
Nov 6, 202597.20p98.80p97.20p98.40p3,356,842
Nov 5, 202597.40p99.00p97.20p98.00p1,441,454
Nov 4, 202598.00p98.40p96.80p97.40p767,166
Nov 3, 202597.40p98.40p97.00p98.00p609,248
Oct 31, 202597.00p98.40p97.00p97.40p873,039
Oct 30, 202599.00p99.00p97.00p97.00p469,412
Oct 29, 202599.20p99.23p98.17p98.80p543,394
Oct 28, 202599.60p99.60p98.00p98.20p742,343
Oct 27, 202598.80p99.60p97.94p98.40p1,375,984
Oct 24, 202599.60p99.60p98.40p98.80p365,618
Oct 23, 202599.40p99.60p98.00p98.80p687,884
Oct 22, 202597.80p99.20p96.92p98.20p607,403
Oct 21, 202598.00p98.60p96.80p97.40p567,180
Oct 20, 202597.00p98.00p96.77p97.00p1,138,840
Oct 17, 202597.40p99.00p96.80p96.80p842,344
Oct 16, 202597.80p99.00p97.20p98.00p1,577,119
Oct 15, 202597.00p98.70p96.20p98.60p914,426
Oct 14, 202596.60p97.00p96.00p96.00p447,468
Oct 13, 202596.60p96.60p96.00p96.20p810,281
Oct 10, 202596.20p97.80p96.00p96.00p1,097,209
Oct 9, 202597.00p98.60p96.20p96.20p804,798
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.